商络电子(300975)股票行情
商络电子(300975)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 15.22 | 14.91 | -0.38 | -2.49% | 14.71 | 15.28 | 553538 | 83042.03 | 11.25% | 39.00 |
| 2026-02-05 | 15.20 | 15.29 | -0.31 | -1.99% | 14.86 | 15.43 | 593518 | 90054.08 | 12.06% | 8.00 |
| 2026-02-04 | 16.31 | 15.60 | -1.48 | -8.67% | 15.30 | 16.47 | 1001366 | 157293.58 | 20.35% | 3.00 |
| 2026-02-03 | 17.20 | 17.08 | 0.58 | 3.52% | 16.75 | 17.58 | 1011196 | 173289.56 | 20.55% | 214.00 |
| 2026-02-02 | 17.94 | 16.50 | -0.99 | -5.66% | 16.40 | 18.20 | 1089883 | 184748.08 | 22.15% | 23.00 |
| 2026-01-30 | 16.80 | 17.49 | 0.53 | 3.13% | 16.30 | 17.79 | 1837203 | 313403.34 | 37.34% | 61.00 |
| 2026-01-29 | 15.91 | 16.96 | 2.83 | 20.03% | 15.91 | 16.96 | 1361789 | 225696.03 | 27.67% | 10.00 |
| 2026-01-28 | 14.10 | 14.13 | 0.08 | 0.57% | 13.97 | 14.41 | 266895 | 37825.46 | 5.42% | 1.00 |
| 2026-01-27 | 13.86 | 14.05 | 0.14 | 1.01% | 13.41 | 14.08 | 256485 | 35394.41 | 5.21% | 4.00 |
| 2026-01-26 | 14.29 | 13.91 | -0.38 | -2.66% | 13.75 | 14.43 | 278906 | 39130.50 | 5.67% | 1.00 |
| 2026-01-23 | 14.07 | 14.29 | 0.11 | 0.78% | 14.05 | 14.34 | 298822 | 42413.04 | 6.07% | 19.00 |
| 2026-01-22 | 14.46 | 14.18 | 0.04 | 0.28% | 14.08 | 14.57 | 279652 | 39730.71 | 5.68% | 0.00 |
| 2026-01-21 | 14.00 | 14.14 | -0.01 | -0.07% | 13.95 | 14.43 | 365604 | 51882.39 | 7.43% | 3.00 |
| 2026-01-20 | 13.86 | 14.15 | 0.21 | 1.51% | 13.86 | 14.29 | 453062 | 63838.82 | 9.21% | 2.00 |
| 2026-01-19 | 13.90 | 13.94 | 0.08 | 0.58% | 13.72 | 14.09 | 305711 | 42540.41 | 6.21% | 4.00 |
| 2026-01-16 | 13.67 | 13.86 | 0.33 | 2.44% | 13.53 | 14.09 | 404595 | 55785.68 | 8.22% | 1.00 |
| 2026-01-15 | 13.38 | 13.53 | -0.02 | -0.15% | 13.19 | 13.59 | 238574 | 31968.52 | 4.85% | 0.00 |
| 2026-01-14 | 13.40 | 13.55 | 0.26 | 1.96% | 13.31 | 13.82 | 386881 | 52434.02 | 7.86% | 3.00 |
| 2026-01-13 | 13.78 | 13.29 | -0.62 | -4.46% | 13.25 | 13.85 | 340960 | 45999.41 | 6.93% | 19.00 |
| 2026-01-12 | 13.67 | 13.91 | 0.38 | 2.81% | 13.56 | 13.95 | 421493 | 57949.09 | 8.57% | 0.00 |
| 2026-01-09 | 13.48 | 13.53 | 0.08 | 0.59% | 13.34 | 13.62 | 311114 | 41928.49 | 6.32% | 4.00 |
| 2026-01-08 | 13.32 | 13.45 | 0.12 | 0.90% | 13.24 | 13.55 | 275169 | 36971.72 | 5.59% | 0.00 |
| 2026-01-07 | 13.80 | 13.33 | -0.10 | -0.74% | 13.26 | 13.83 | 402184 | 54150.00 | 8.17% | 1.00 |
| 2026-01-06 | 13.09 | 13.43 | 0.34 | 2.60% | 13.00 | 13.52 | 469667 | 62811.05 | 9.54% | 9.00 |
| 2026-01-05 | 12.84 | 13.09 | 0.40 | 3.15% | 12.72 | 13.22 | 398622 | 51818.34 | 8.10% | 16.00 |
| 2025-12-31 | 13.10 | 12.69 | 0.08 | 0.63% | 12.67 | 13.33 | 416028 | 53642.11 | 8.45% | 0.00 |
| 2025-12-30 | 12.43 | 12.61 | 0.14 | 1.12% | 12.39 | 12.62 | 156543 | 19606.81 | 3.18% | 6.00 |
| 2025-12-29 | 12.57 | 12.47 | -0.12 | -0.95% | 12.42 | 12.59 | 130458 | 16309.48 | 2.65% | 0.00 |
| 2025-12-26 | 12.65 | 12.59 | -0.16 | -1.25% | 12.53 | 12.82 | 166554 | 21085.14 | 3.38% | 0.00 |
| 2025-12-25 | 12.56 | 12.75 | 0.12 | 0.95% | 12.55 | 12.79 | 160150 | 20341.56 | 3.25% | 0.00 |
| 2025-12-24 | 12.37 | 12.63 | 0.36 | 2.93% | 12.36 | 12.69 | 198537 | 24977.80 | 4.03% | 7.00 |
| 2025-12-23 | 12.40 | 12.27 | -0.19 | -1.52% | 12.20 | 12.47 | 130702 | 16099.70 | 2.66% | 0.00 |
| 2025-12-22 | 12.31 | 12.46 | 0.21 | 1.71% | 12.28 | 12.50 | 138823 | 17258.47 | 2.82% | 0.00 |
| 2025-12-19 | 12.28 | 12.25 | 0.11 | 0.91% | 12.23 | 12.41 | 129230 | 15891.30 | 2.63% | 0.00 |
| 2025-12-18 | 12.13 | 12.14 | -0.08 | -0.65% | 12.08 | 12.38 | 162799 | 19953.66 | 3.31% | 10.00 |
| 2025-12-17 | 12.09 | 12.22 | 0.08 | 0.66% | 11.67 | 12.23 | 236860 | 28372.57 | 4.81% | 23.00 |
| 2025-12-16 | 12.03 | 12.14 | 0.03 | 0.25% | 11.75 | 12.21 | 226185 | 27167.11 | 4.60% | 4.00 |
| 2025-12-15 | 12.24 | 12.11 | -0.24 | -1.94% | 12.07 | 12.30 | 133631 | 16280.30 | 2.72% | 0.00 |
| 2025-12-12 | 12.34 | 12.35 | 0.03 | 0.24% | 12.31 | 12.51 | 125558 | 15566.14 | 2.55% | 15.00 |
| 2025-12-11 | 12.67 | 12.32 | -0.33 | -2.61% | 12.31 | 12.73 | 132068 | 16491.96 | 2.68% | 11.00 |
| 2025-12-10 | 12.64 | 12.65 | -0.09 | -0.71% | 12.47 | 12.78 | 138493 | 17406.89 | 2.81% | 5.00 |
| 2025-12-09 | 12.83 | 12.74 | -0.17 | -1.32% | 12.68 | 12.95 | 160369 | 20539.99 | 3.26% | 0.00 |
| 2025-12-08 | 12.71 | 12.91 | 0.13 | 1.02% | 12.69 | 13.04 | 214245 | 27608.81 | 4.35% | 59.00 |
| 2025-12-05 | 12.42 | 12.78 | 0.36 | 2.90% | 12.26 | 12.79 | 183038 | 23074.65 | 3.72% | 0.00 |
| 2025-12-04 | 12.38 | 12.42 | -0.02 | -0.16% | 12.27 | 12.53 | 113733 | 14088.15 | 2.31% | 0.00 |
| 2025-12-03 | 12.66 | 12.44 | -0.24 | -1.89% | 12.38 | 12.72 | 155310 | 19379.73 | 3.16% | 10.00 |
| 2025-12-02 | 12.80 | 12.68 | -0.25 | -1.93% | 12.65 | 12.84 | 170901 | 21744.46 | 3.47% | 5.00 |
| 2025-12-01 | 12.69 | 12.93 | 0.28 | 2.21% | 12.59 | 12.99 | 253064 | 32496.48 | 5.14% | 15.00 |
| 2025-11-28 | 12.38 | 12.65 | 0.34 | 2.76% | 12.32 | 12.67 | 236767 | 29680.05 | 4.81% | 15.00 |
| 2025-11-27 | 12.29 | 12.31 | 0.06 | 0.49% | 12.24 | 12.55 | 185924 | 23063.24 | 3.78% | 0.00 |
| 2025-11-26 | 12.48 | 12.25 | -0.35 | -2.78% | 12.22 | 12.53 | 228420 | 28258.54 | 4.64% | 0.00 |
| 2025-11-25 | 12.73 | 12.60 | 0.24 | 1.94% | 12.50 | 12.85 | 287823 | 36519.69 | 5.85% | 7.00 |
| 2025-11-24 | 12.36 | 12.36 | 0.38 | 3.17% | 12.05 | 12.45 | 261877 | 32102.00 | 5.32% | 8.00 |
| 2025-11-21 | 12.50 | 11.98 | -0.87 | -6.77% | 11.95 | 12.68 | 377121 | 46090.10 | 7.66% | 15.00 |
| 2025-11-20 | 13.38 | 12.85 | -0.33 | -2.50% | 12.84 | 13.43 | 254382 | 33117.30 | 5.17% | 0.00 |
| 2025-11-19 | 13.40 | 13.18 | -0.30 | -2.23% | 12.85 | 13.56 | 388666 | 51130.16 | 7.90% | 0.00 |
| 2025-11-18 | 13.94 | 13.48 | -0.69 | -4.87% | 13.35 | 13.94 | 450475 | 61084.02 | 9.15% | 2.00 |
| 2025-11-17 | 13.98 | 14.17 | 0.22 | 1.58% | 13.77 | 14.68 | 445659 | 63374.65 | 9.06% | 13.00 |
| 2025-11-14 | 14.86 | 13.95 | -1.26 | -8.28% | 13.91 | 14.95 | 850994 | 122428.29 | 17.29% | 87.00 |
| 2025-11-13 | 15.46 | 15.21 | -0.42 | -2.69% | 15.16 | 15.93 | 876405 | 135811.14 | 17.81% | 12.00 |
| 2025-11-12 | 14.57 | 15.63 | 0.84 | 5.68% | 14.22 | 15.82 | 1008476 | 153499.36 | 20.49% | 70.00 |
| 2025-11-11 | 14.85 | 14.79 | -0.16 | -1.07% | 14.72 | 15.50 | 871199 | 131584.41 | 17.70% | 7.00 |
| 2025-11-10 | 14.51 | 14.95 | 0.45 | 3.10% | 14.33 | 15.15 | 712938 | 105250.25 | 14.49% | 25.00 |
| 2025-11-07 | 14.33 | 14.50 | -0.14 | -0.96% | 14.12 | 15.09 | 625213 | 90419.42 | 12.71% | 103.00 |
| 2025-11-06 | 14.80 | 14.64 | 0.28 | 1.95% | 14.21 | 15.28 | 684682 | 100473.54 | 13.91% | 34.00 |
| 2025-11-05 | 14.15 | 14.36 | -0.31 | -2.11% | 14.09 | 14.65 | 505709 | 72616.12 | 10.28% | 0.00 |
| 2025-11-04 | 14.65 | 14.67 | 0.03 | 0.20% | 14.34 | 14.75 | 629661 | 91896.51 | 12.80% | 12.00 |
| 2025-11-03 | 13.70 | 14.64 | 0.86 | 6.24% | 13.30 | 14.75 | 901771 | 127627.77 | 18.33% | 47.00 |
| 2025-10-31 | 14.32 | 13.78 | -0.60 | -4.17% | 13.75 | 14.33 | 576066 | 80357.24 | 11.71% | 48.00 |
| 2025-10-30 | 13.96 | 14.38 | 0.52 | 3.75% | 13.89 | 15.09 | 894023 | 128688.02 | 18.17% | 50.00 |
| 2025-10-29 | 13.93 | 13.86 | -0.07 | -0.50% | 13.68 | 14.44 | 556908 | 78036.01 | 11.32% | 8.00 |
| 2025-10-28 | 13.85 | 13.93 | -0.32 | -2.25% | 13.62 | 14.16 | 530968 | 73621.02 | 10.79% | 3.00 |
| 2025-10-27 | 14.40 | 14.25 | 0.28 | 2.00% | 14.10 | 14.67 | 791284 | 113005.15 | 16.08% | 125.00 |
| 2025-10-24 | 13.60 | 13.97 | 0.54 | 4.02% | 13.50 | 14.07 | 731629 | 101679.83 | 14.87% | 45.00 |
| 2025-10-23 | 13.40 | 13.43 | -0.13 | -0.96% | 13.07 | 13.49 | 383780 | 50672.04 | 7.80% | 5.00 |
| 2025-10-22 | 13.59 | 13.56 | -0.22 | -1.60% | 13.30 | 13.69 | 413977 | 55736.49 | 8.41% | 13.00 |
| 2025-10-21 | 13.33 | 13.78 | 0.32 | 2.38% | 13.25 | 13.93 | 718720 | 98482.70 | 14.61% | 16.00 |
| 2025-10-20 | 13.33 | 13.46 | 0.25 | 1.89% | 13.12 | 13.55 | 648828 | 86862.57 | 13.19% | 70.00 |
| 2025-10-17 | 13.00 | 13.21 | 0.27 | 2.09% | 12.88 | 13.56 | 652154 | 86291.60 | 13.25% | 72.00 |
| 2025-10-16 | 12.60 | 12.94 | 0.32 | 2.54% | 12.53 | 13.29 | 422083 | 54624.24 | 8.58% | 9.00 |
深证大盘股票行情在线 K线走势图
商络电子(300975)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
